Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appliances Sector (CIX: MSECTOR310 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 1567 1607 1471 1555 0 +23.48(+1.53%)
Sep 29, 2008 1614 1630 1418 1532 0 -112.91(-6.86%)
Sep 26, 2008 1634 1676 1594 1645 0 -15.61(-0.94%)
Sep 25, 2008 1678 1694 1637 1660 0 -2.94(-0.18%)
Sep 24, 2008 1712 1736 1643 1663 0 -44.36(-2.60%)
Sep 23, 2008 1751 1792 1684 1708 0 -43.52(-2.49%)
Sep 22, 2008 1806 1841 1724 1751 0 -90.43(-4.91%)
Sep 19, 2008 1785 1902 1740 1842 0 +119.44(+6.94%)
Sep 18, 2008 1732 1761 1616 1722 0 +16.38(+0.96%)
Sep 17, 2008 1789 1826 1692 1706 0 -111.19(-6.12%)
Sep 16, 2008 1757 1850 1705 1817 0 +23.62(+1.32%)
Sep 15, 2008 1788 1843 1767 1793 0 -51.30(-2.78%)
Sep 12, 2008 1823 1858 1791 1845 0 +10.19(+0.56%)
Sep 11, 2008 1765 1846 1736 1834 0 +44.86(+2.51%)
Sep 10, 2008 1751 1817 1734 1790 0 +50.39(+2.90%)
Sep 09, 2008 1845 1860 1722 1739 0 -108.51(-5.87%)
Sep 08, 2008 1808 1883 1776 1848 0 +77.84(+4.40%)
Sep 05, 2008 1728 1780 1700 1770 0 +26.80(+1.54%)
Sep 04, 2008 1808 1819 1730 1743 0 -82.78(-4.53%)
Sep 03, 2008 1856 1893 1799 1826 0 -35.01(-1.88%)
Sep 02, 2008 1872 1929 1835 1861 0 +10.57(+0.57%)
Sep 01, 2008 1850 1873 1831 1850 0 +0.00(+0.00%)
Aug 29, 2008 1850 1873 1831 1850 0 -7.29(-0.39%)
Aug 28, 2008 1834 1863 1804 1858 0 +31.89(+1.75%)
Aug 27, 2008 1803 1834 1786 1826 0 +27.84(+1.55%)
Aug 26, 2008 1801 1813 1770 1798 0 -2.92(-0.16%)
Aug 25, 2008 1828 1842 1789 1801 0 -40.57(-2.20%)
Aug 22, 2008 1834 1856 1812 1841 0 +23.30(+1.28%)
Aug 21, 2008 1806 1831 1778 1818 0 -2.94(-0.16%)
Aug 20, 2008 1831 1842 1799 1821 0 -0.15(-0.01%)
Aug 19, 2008 1850 1859 1805 1821 0 -37.78(-2.03%)
Aug 18, 2008 1892 1908 1841 1859 0 -38.67(-2.04%)
Aug 15, 2008 1876 1925 1855 1898 0 +26.90(+1.44%)
Aug 14, 2008 1839 1898 1824 1871 0 +13.08(+0.70%)
Aug 13, 2008 1812 1883 1786 1858 0 +36.64(+2.01%)
Aug 12, 2008 1869 1893 1808 1821 0 -53.25(-2.84%)
Aug 11, 2008 1815 1910 1803 1874 0 +59.12(+3.26%)
Aug 08, 2008 1760 1828 1756 1815 0 +49.05(+2.78%)
Aug 07, 2008 1777 1799 1743 1766 0 -31.89(-1.77%)
Aug 06, 2008 1787 1820 1747 1798 0 +6.40(+0.36%)
Aug 05, 2008 1773 1824 1728 1792 0 +44.09(+2.52%)
Aug 04, 2008 1796 1800 1725 1747 0 -48.14(-2.68%)
Aug 01, 2008 1809 1833 1766 1796 0 -24.80(-1.36%)
Jul 31, 2008 1852 1886 1804 1820 0 -51.53(-2.75%)
Jul 30, 2008 1843 1905 1813 1872 0 +75.45(+4.20%)
Jul 29, 2008 1767 1807 1740 1796 0 +50.55(+2.90%)
Jul 28, 2008 1754 1781 1735 1746 0 -10.73(-0.61%)
Jul 25, 2008 1749 1783 1706 1757 0 +16.07(+0.92%)
Jul 24, 2008 1831 1837 1728 1741 0 -85.85(-4.70%)
Jul 23, 2008 1763 1844 1738 1826 0 +114.28(+6.67%)
Jul 22, 2008 1679 1727 1661 1712 0 +11.48(+0.68%)
Jul 21, 2008 1700 1731 1670 1701 0 -4.81(-0.28%)
Jul 18, 2008 1696 1731 1672 1706 0 +7.37(+0.43%)
Jul 17, 2008 1636 1714 1619 1698 0 +58.39(+3.56%)
Jul 16, 2008 1585 1652 1548 1640 0 +54.34(+3.43%)
Jul 15, 2008 1581 1617 1531 1585 0 -13.29(-0.83%)
Jul 14, 2008 1621 1642 1578 1599 0 -13.57(-0.84%)
Jul 11, 2008 1594 1630 1555 1612 0 +0.77(+0.05%)
Jul 10, 2008 1610 1635 1571 1611 0 +3.05(+0.19%)
Jul 09, 2008 1617 1647 1594 1608 0 -7.66(-0.47%)
Jul 08, 2008 1571 1625 1547 1616 0 +43.69(+2.78%)
Jul 07, 2008 1593 1615 1554 1572 0 -9.65(-0.61%)
Jul 04, 2008 1597 1622 1528 1582 0 +0.00(+0.00%)
Jul 03, 2008 1597 1622 1528 1582 0 -7.05(-0.44%)
Jul 02, 2008 1655 1666 1583 1589 0 -61.74(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.